MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P OCT-24 20000 568 292 39 477 255 487 -206
C OCT-24 23000 461 276 42 410 172 403 +110
C OCT-24 21400 434 745 40 988 500 621 +262
C OCT-24 22000 428 517 41 712 338 404 +194
P OCT-24 20800 414 576 40 811 489 405 -299
C OCT-24 21800 397 585 40 797 380 1057 +217
P OCT-24 20400 376 415 39 630 357 490 -247
C OCT-24 24000 374 143 44 220 93 557 +59
P OCT-24 21000 355 666 40 939 562 711 -327
C OCT-24 21600 353 657 40 885 448 397 +237
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 OCT 2024, WEDNESDAY 10 OCT 2024, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 12000 C 0 0 0 0 0 | 0 0 0 9270 +642 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 9170 +642 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 9070 +642 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 8970 +642 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 8870 +642 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 8770 +642 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 8670 +642 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 8570 +642 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 8470 +642 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 8370 +642 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 8270 +642 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 8170 +642 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 8070 +642 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7970 +642 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 7870 +642 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 7770 +642 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 7670 +642 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 7570 +642 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 7470 +642 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 7370 +642 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 7270 +642 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 7170 +642 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 7070 +642 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6970 +642 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 6870 +642 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 6770 +642 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 6670 +642 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 6570 +641 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 6470 +641 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 6370 +641 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 6270 +641 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 6170 +641 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 6070 +641 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5970 +640 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 5870 +640 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 5770 +640 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 5670 +639 0 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 5570 +639 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 5470 +638 0 0 | 3724 3200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 5370 +637 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 5271 +637 42 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 5171 +637 41 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 5071 +635 40 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4971 +634 39 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 4871 +633 38 0 | 1895 1121 0 1 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 4772 +632 40 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 4672 +630 39 0 | 5140 690 0 13 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 4573 +629 40 0 | 5870 5870 0 0 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 4473 +627 39 0 | 5870 550 0 2 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 4374 +625 39 0 | 548 535 0 2 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 4275 +623 40 0 | 910 440 0 13 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 4176 +621 40 0 | 3380 395 0 71 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 4077 +618 39 0 | 5992 347 0 25 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3979 +580 40 0 | 4360 310 0 36 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 3880 +597 39 0 | 5670 285 0 129 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 3782 +604 39 0 | 3916 240 0 59 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 3685 +603 40 0 | 4640 218 0 84 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 3587 +600 39 0 | 5470 192 0 171 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 3490 +562 39 0 | 5350 166 0 150 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 3394 +594 40 0 | 5245 143 0 95 0
OCT-24 18000 C 0 0 0 0 0 | 3100 3350 3100 3298 +585 40 2 | 4990 122 2 110 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 3202 +592 40 0 | 4468 109 0 246 0
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 3107 +579 40 0 | 4500 98 0 157 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 3013 +575 40 0 | 4700 81 0 103 0
OCT-24 18400 C 0 0 0 0 0 | 0 0 0 2920 +568 40 0 | 4700 70 0 293 0
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 2830 +565 40 0 | 4690 64 0 551 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 2735 +555 40 0 | 4600 53 0 688 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 2645 +550 40 0 | 4530 56 0 400 0
OCT-24 18800 C 0 0 0 0 0 | 2820 2820 2820 2554 +542 40 7 | 6983 40 7 278 -7
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 2465 +535 40 0 | 4296 34 0 258 0
OCT-24 19000 C 0 0 0 0 0 | 2368 2603 2368 2377 +506 40 3 | 4133 30 3 304 -2
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 2242 +482 34 0 | 4200 25 0 207 0
OCT-24 19200 C 0 0 0 0 0 | 0 0 0 2204 +511 40 0 | 3870 22 0 138 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 2120 +503 40 0 | 3566 21 0 566 0
OCT-24 19400 C 0 0 0 0 0 | 2210 2210 2210 2038 +515 40 1 | 3838 22 1 305 0
OCT-24 19500 C 0 0 0 0 0 | 0 0 0 1897 +427 35 0 | 3200 15 0 248 0
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 1874 +489 40 0 | 3085 12 0 155 0
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 1797 +468 40 0 | 3555 11 0 165 0
OCT-24 19800 C 0 0 0 0 0 | 1700 1700 1700 1720 +441 40 1 | 3264 10 1 389 -1
OCT-24 19900 C 0 0 0 0 0 | 1601 1800 1601 1645 +464 40 5 | 3274 12 5 170 -4
OCT-24 20000 C 1250 1462 1170 1462 7 | 1607 1645 1607 1524 +402 37 2 | 3294 8 9 482 -3
OCT-24 20200 C 1142 1375 1142 1375 2 | 1496 1580 1442 1387 +383 37 6 | 2772 6 8 539 -5
OCT-24 20400 C 1065 1140 970 1102 6 | 1220 1466 1220 1269 +376 38 7 | 2780 5 13 370 +1
OCT-24 20600 C 815 1079 815 1079 97 | 1088 1370 1053 1142 +349 38 87 | 2742 5 184 473 -4
OCT-24 20800 C 780 1000 732 911 92 | 970 1300 951 1029 +328 39 46 | 2626 3 138 989 -49
OCT-24 21000 C 660 918 656 821 154 | 882 1215 830 933 +316 40 105 | 2388 5 259 954 +36
OCT-24 21200 C 590 809 580 801 142 | 788 1060 746 835 +285 40 163 | 2230 7 305 612 +6
OCT-24 21400 C 545 710 500 691 124 | 700 988 670 745 +262 40 310 | 2193 22 434 621 +29
OCT-24 21600 C 460 644 448 576 74 | 615 885 580 657 +237 40 279 | 1920 11 353 397 -295
OCT-24 21800 C 385 560 380 523 145 | 560 797 523 585 +217 40 252 | 1851 13 397 1057 -253
OCT-24 22000 C 349 503 338 433 93 | 490 712 449 517 +194 41 335 | 1693 7 428 404 -243
OCT-24 22200 C 318 430 299 390 75 | 425 638 406 457 +173 41 221 | 1580 6 296 593 +12
OCT-24 22400 C 263 380 263 348 28 | 400 551 353 403 +155 41 282 | 1430 26 310 554 -31
OCT-24 22600 C 236 335 222 324 41 | 345 502 314 357 +140 42 253 | 1362 14 294 549 -36
OCT-24 22800 C 213 300 198 276 69 | 312 455 277 313 +123 42 266 | 1260 11 335 775 +133
OCT-24 23000 C 180 270 172 253 48 | 268 410 242 276 +110 42 413 | 1188 7 461 403 +58
OCT-24 23200 C 153 240 152 222 51 | 240 356 210 245 +100 43 111 | 1085 14 162 229 -7
OCT-24 23400 C 140 210 136 190 43 | 203 320 181 211 +85 43 209 | 1005 63 252 445 +18
OCT-24 23600 C 118 185 118 180 80 | 188 281 165 185 +75 43 163 | 924 53 243 220 -85
OCT-24 23800 C 107 168 105 155 77 | 158 252 140 162 +66 44 202 | 846 50 279 413 -48
OCT-24 24000 C 96 150 93 130 141 | 150 220 123 143 +59 44 233 | 788 43 374 557 -2
OCT-24 24200 C 95 400 87 116 57 | 125 195 113 125 +49 44 153 | 729 37 210 279 -9
OCT-24 24400 C 78 115 72 111 21 | 108 168 100 107 +42 44 128 | 674 33 149 243 +7
OCT-24 24600 C 64 110 64 104 33 | 108 152 87 94 +36 45 164 | 620 30 197 322 +4
OCT-24 24800 C 60 90 60 90 8 | 86 135 77 82 +31 45 123 | 577 27 131 204 -12
OCT-24 25000 C 61 85 52 85 28 | 85 122 67 71 +26 45 205 | 527 23 233 255 +24
OCT-24 25200 C 47 76 47 76 5 | 71 108 62 62 +23 46 58 | 490 25 63 233 +4
OCT-24 25400 C 42 69 42 69 3 | 69 92 59 54 +20 46 15 | 455 20 18 135 -4
OCT-24 25600 C 51 60 51 56 4 | 54 75 49 48 +18 46 21 | 420 21 25 118 +7
OCT-24 25800 C 42 56 37 56 57 | 52 68 45 43 +17 47 29 | 378 16 86 187 +54
OCT-24 26000 C 30 52 30 52 50 | 44 70 38 37 +14 47 76 | 361 16 126 434 +15
OCT-24 26200 C 32 44 32 44 23 | 40 56 31 32 +12 47 12 | 319 13 35 552 +14
OCT-24 26400 C 26 34 26 34 26 | 32 48 29 28 +11 48 77 | 305 14 103 188 +36
OCT-24 26600 C 21 36 21 36 13 | 42 42 26 25 +10 48 50 | 264 18 63 163 +23
OCT-24 26800 C 20 28 20 28 3 | 30 40 25 23 +9 49 32 | 259 14 35 156 +26
OCT-24 27000 C 32 32 32 32 1 | 24 34 19 20 +8 49 39 | 247 10 40 262 +3
OCT-24 27200 C 24 24 24 24 5 | 24 31 19 17 +6 49 52 | 227 11 57 72 -10
OCT-24 27400 C 0 0 0 0 0 | 27 27 27 15 +6 49 1 | 190 13 1 102 0
OCT-24 27600 C 0 0 0 0 0 | 16 16 16 13 +5 50 2 | 190 10 2 104 0
OCT-24 27800 C 0 0 0 0 0 | 10 16 10 12 +5 50 2 | 180 10 2 95 -1
OCT-24 28000 C 12 12 12 12 3 | 17 20 12 11 +5 51 5 | 165 8 8 164 -5
OCT-24 28200 C 0 0 0 0 0 | 20 20 11 9 +4 51 17 | 150 11 17 45 +15
OCT-24 28400 C 0 0 0 0 0 | 0 0 0 8 +4 51 0 | 141 14 0 56 0
OCT-24 28600 C 0 0 0 0 0 | 3 12 3 7 +4 51 3 | 133 3 3 28 -1
OCT-24 28800 C 0 0 0 0 0 | 11 11 11 6 +4 51 2 | 119 8 2 36 0
OCT-24 29000 C 8 8 8 8 6 | 0 0 0 5 +4 51 0 | 112 6 6 145 +1
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 4 +3 51 0 | 105 12 0 30 0
OCT-24 29400 C 0 0 0 0 0 | 0 0 0 3 +2 50 0 | 66 25 0 5 0
OCT-24 29600 C 0 0 0 0 0 | 7 7 7 2 +1 49 1 | 91 7 1 52 0
OCT-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 71 10 0 57 0
OCT-24 30000 C 5 5 5 5 6 | 0 0 0 1 0 48 0 | 75 5 6 141 0
TOTAL CALL 1941 | TOTAL CALL 5231 | TOTAL CALL 7172 23082 -591
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 7 7 0 1 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 7 7 0 14 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 8 8 0 7 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 7 7 0 1 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 13 5 0 26 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 13 4 0 18 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 15 4 0 87 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 15 5 0 140 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 17 6 0 148 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 18 10 0 92 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 23 6 0 118 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 22 4 0 170 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 17 5 0 207 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 20 11 0 52 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 30 1 0 94 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 32 5 0 6 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 42 5 0 50 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 45 5 0 48 0
OCT-24 15400 P 0 0 0 0 0 | 15 15 15 1 0 47 1 | 51 5 1 95 -1
OCT-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 60 6 0 21 0
OCT-24 15600 P 0 0 0 0 0 | 17 17 17 1 -1 45 1 | 72 7 1 157 -1
OCT-24 15700 P 19 19 19 19 1 | 0 0 0 1 -2 44 0 | 72 7 1 10 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 1 -3 43 0 | 93 6 0 72 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 1 -4 42 0 | 105 7 0 290 0
OCT-24 16000 P 0 0 0 0 0 | 20 20 20 1 -5 42 1 | 123 7 1 183 -1
OCT-24 16100 P 0 0 0 0 0 | 21 21 21 1 -6 41 1 | 137 9 1 163 0
OCT-24 16200 P 0 0 0 0 0 | 19 19 19 1 -7 40 1 | 160 9 1 263 0
OCT-24 16300 P 0 0 0 0 0 | 0 0 0 1 -8 39 0 | 176 9 0 76 0
OCT-24 16400 P 0 0 0 0 0 | 20 20 20 1 -10 38 1 | 210 10 1 207 0
OCT-24 16500 P 27 27 27 27 2 | 22 22 22 1 -11 37 1 | 232 2 3 197 +2
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 1 -13 36 0 | 267 12 0 130 0
OCT-24 16700 P 30 30 28 28 4 | 32 32 18 2 -14 38 12 | 300 11 16 251 +4
OCT-24 16800 P 0 0 0 0 0 | 24 24 24 3 -16 39 10 | 342 13 10 279 +10
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 4 -17 39 0 | 390 12 0 238 0
OCT-24 17000 P 43 43 35 35 3 | 37 37 27 5 -20 40 3 | 433 15 6 104 +2
OCT-24 17100 P 0 0 0 0 0 | 29 29 29 7 -21 40 1 | 480 15 1 102 -1
OCT-24 17200 P 0 0 0 0 0 | 32 32 29 8 -24 40 3 | 521 3 3 293 -1
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 9 -27 40 0 | 610 13 0 407 -10
OCT-24 17400 P 50 50 42 45 7 | 43 43 27 11 -30 40 14 | 657 16 21 219 -3
OCT-24 17500 P 0 0 0 0 0 | 40 40 29 13 -33 40 6 | 555 17 6 445 0
OCT-24 17600 P 0 0 0 0 0 | 51 51 31 15 -37 40 9 | 745 17 9 468 +7
OCT-24 17700 P 59 59 52 52 2 | 52 52 34 18 -41 40 19 | 724 16 21 202 +10
OCT-24 17800 P 0 0 0 0 0 | 53 53 36 21 -45 40 25 | 800 10 25 237 +18
OCT-24 17900 P 73 73 73 73 1 | 55 55 38 25 -49 40 15 | 836 18 16 365 +11
OCT-24 18000 P 77 81 77 78 14 | 66 66 40 29 -54 40 43 | 810 16 57 497 +9
OCT-24 18100 P 0 0 0 0 0 | 60 60 45 33 -60 40 16 | 1095 22 16 97 +15
OCT-24 18200 P 88 88 88 88 1 | 76 76 46 39 -63 40 38 | 885 23 39 397 +22
OCT-24 18300 P 102 102 76 76 5 | 80 89 53 44 -68 40 14 | 781 28 19 426 +4
OCT-24 18400 P 113 113 109 109 3 | 83 85 55 51 -73 40 51 | 917 24 54 149 +17
OCT-24 18500 P 123 132 90 106 29 | 97 97 66 58 -78 40 26 | 679 28 55 143 -77
OCT-24 18600 P 126 144 102 110 56 | 105 108 67 67 -81 40 75 | 1440 28 131 436 +57
OCT-24 18700 P 150 150 106 112 7 | 110 113 75 76 -86 40 33 | 604 29 40 314 +11
OCT-24 18800 P 149 171 120 132 23 | 121 133 81 83 -95 40 165 | 725 31 188 549 +133
OCT-24 18900 P 166 183 135 141 30 | 135 135 91 92 -104 39 73 | 462 36 103 261 +72
OCT-24 19000 P 179 207 143 143 53 | 150 152 99 103 -112 39 162 | 857 35 215 673 -17
OCT-24 19100 P 193 214 162 185 21 | 168 168 109 116 -119 39 208 | 523 40 229 398 +149
OCT-24 19200 P 226 248 182 189 23 | 180 191 123 130 -127 39 226 | 1000 38 249 704 +158
OCT-24 19300 P 245 260 193 212 15 | 199 199 136 145 -135 39 109 | 1105 45 124 585 +79
OCT-24 19400 P 259 280 206 223 22 | 213 218 147 162 -143 39 92 | 677 45 114 512 +13
OCT-24 19500 P 285 311 214 214 24 | 232 248 163 180 -151 39 151 | 1000 47 175 617 +9
OCT-24 19600 P 299 341 244 256 26 | 246 264 178 199 -160 39 99 | 723 57 125 393 -36
OCT-24 19700 P 363 363 260 272 28 | 278 289 187 220 -170 39 99 | 1450 61 127 557 -1
OCT-24 19800 P 383 414 284 330 61 | 300 319 211 243 -178 39 129 | 749 65 190 414 +2
OCT-24 19900 P 401 442 320 364 48 | 300 340 240 267 -187 39 96 | 800 73 144 346 -2
OCT-24 20000 P 443 477 345 380 181 | 369 379 255 292 -206 39 387 | 1700 79 568 487 -75
OCT-24 20200 P 504 555 406 455 60 | 423 442 300 349 -231 39 196 | 737 88 256 678 +12
OCT-24 20400 P 599 630 485 507 54 | 480 515 357 415 -247 39 322 | 824 110 376 490 +35
OCT-24 20600 P 705 720 544 600 79 | 567 596 418 492 -269 40 260 | 925 133 339 417 +4
OCT-24 20800 P 788 811 622 657 77 | 671 690 489 576 -299 40 337 | 1041 143 414 405 +24
OCT-24 21000 P 925 939 738 785 49 | 750 797 562 666 -327 40 306 | 1167 180 355 711 +34
OCT-24 21200 P 1010 1060 812 812 32 | 881 900 657 770 -348 40 172 | 1196 208 204 315 +20
OCT-24 21400 P 1111 1201 951 970 14 | 850 957 744 875 -377 40 129 | 1400 260 143 568 -94
OCT-24 21600 P 1287 1287 1120 1120 7 | 1086 1086 842 993 -368 40 45 | 1551 313 52 418 +14
OCT-24 21800 P 0 0 0 0 0 | 1087 1119 960 1119 -418 41 19 | 1638 380 19 1698 +2
OCT-24 22000 P 1614 1614 1340 1380 36 | 1350 1400 1150 1253 -418 41 19 | 1780 416 55 1575 +10
OCT-24 22200 P 1550 1550 1550 1550 1 | 1415 1435 1357 1391 -418 41 3 | 2055 497 4 287 -1
OCT-24 22400 P 0 0 0 0 0 | 1580 1580 1415 1539 -489 42 3 | 2014 580 3 492 0
OCT-24 22600 P 1790 1790 1790 1790 1 | 1686 1700 1550 1690 -506 42 13 | 2435 661 14 96 -2
OCT-24 22800 P 2210 2210 2210 2210 1 | 1870 1870 1677 1850 -518 42 3 | 2255 780 4 83 -1
OCT-24 23000 P 2413 2413 2410 2410 2 | 2088 2151 2088 2011 -514 43 3 | 2680 860 5 630 +3
OCT-24 23200 P 0 0 0 0 0 | 2093 2227 2000 2177 -544 43 9 | 2809 944 9 59 +3
OCT-24 23400 P 2743 2743 2589 2589 2 | 2326 2390 2326 2346 -556 43 2 | 2920 1108 4 31 -3
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 2519 -566 44 0 | 3328 1208 0 32 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 2696 -575 44 0 | 2012 1401 0 6 0
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 2875 -583 44 0 | 3030 1512 0 14 0
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3057 -590 44 0 | 2414 1990 0 1 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 3241 -596 45 0 | 0 0 0 0 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 3427 -602 45 0 | 0 0 0 0 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 3614 -608 45 0 | 0 0 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 3804 -611 46 0 | 4125 2532 0 2 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 3994 -616 46 0 | 3775 2546 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 4186 -619 46 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 4379 -622 47 0 | 0 0 0 0 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 4573 -624 47 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 4767 -627 47 0 | 4960 3230 0 1 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 4963 -628 48 0 | 4050 4050 0 1 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 5159 -630 48 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 5355 -632 48 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 5552 -633 48 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 5749 -635 49 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 5947 -635 49 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 6145 -636 49 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 6343 -637 50 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 6541 -638 50 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 6740 -638 50 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 6939 -638 51 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 7138 -639 51 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 7337 -639 51 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 7536 -640 51 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 7735 -640 51 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 7935 -640 52 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 8134 -641 52 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 8334 -640 53 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 8533 -641 52 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 8733 -641 53 0 | 0 0 0 0 0
TOTAL PUT 1105 | TOTAL PUT 4257 | TOTAL PUT 5362 24718 +648
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 12534 47800 +57
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 C 0 0 0 0 0 | 0 0 0 8117 +644 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 8017 +644 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7917 +644 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7817 +644 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 7717 +644 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 7617 +644 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 7517 +643 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 7417 +643 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 7318 +644 38 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 7218 +643 37 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 7118 +643 37 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 7018 +642 36 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6918 +642 36 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6818 +641 35 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 6719 +641 37 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 6619 +640 36 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 6519 +640 36 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 6420 +639 36 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 6320 +638 36 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 6221 +638 36 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 6121 +636 36 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 6022 +636 36 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5923 +635 36 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5824 +634 36 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 5725 +633 36 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 5626 +631 36 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 5527 +629 36 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 5429 +628 36 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 5330 +626 36 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 5232 +624 36 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 5134 +623 36 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 5036 +620 36 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4939 +618 36 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4842 +616 36 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 4745 +614 36 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 4649 +611 36 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 4553 +609 36 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 4457 +606 36 0 | 0 0 0 0 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 4362 +603 36 0 | 0 0 0 0 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 4267 +600 36 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 4172 +596 36 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 4078 +592 35 0 | 0 0 0 0 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3985 +589 36 0 | 0 0 0 0 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3892 +585 35 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 3800 +581 35 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 3709 +577 36 0 | 0 0 0 0 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 3618 +573 35 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 3528 +568 35 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 3439 +564 36 0 | 0 0 0 0 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 3350 +559 35 0 | 0 0 0 0 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 3262 +554 35 0 | 0 0 0 0 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 3175 +548 35 0 | 0 0 0 0 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 3089 +543 35 0 | 0 0 0 0 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 3004 +538 35 0 | 0 0 0 0 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2920 +532 35 0 | 0 0 0 0 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 2837 +527 35 0 | 0 0 0 0 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 2755 +521 35 0 | 0 0 0 0 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 2674 +515 35 0 | 0 0 0 0 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 2594 +508 35 0 | 0 0 0 0 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 2516 +503 35 0 | 0 0 0 0 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 2438 +496 35 0 | 0 0 0 0 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 2362 +501 35 0 | 0 0 0 0 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 2287 +483 35 0 | 0 0 0 0 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 2213 +477 35 0 | 0 0 0 0 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 2140 +496 35 0 | 0 0 0 0 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 2069 +463 35 0 | 1530 1530 0 1 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1999 +445 35 0 | 0 0 0 0 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1930 +436 35 0 | 0 0 0 0 0
NOV-24 20000 C 0 0 0 0 0 | 0 0 0 1863 +429 35 0 | 2940 1488 0 0 0
NOV-24 20200 C 0 0 0 0 0 | 0 0 0 1681 +391 33 0 | 0 0 0 0 0
NOV-24 20400 C 0 0 0 0 0 | 0 0 0 1560 +370 34 0 | 2910 1079 0 5 0
NOV-24 20600 C 0 0 0 0 0 | 0 0 0 1444 +352 34 0 | 1541 901 0 19 0
NOV-24 20800 C 1064 1064 1062 1062 2 | 1280 1380 1280 1357 +355 35 2 | 1380 800 4 4 +3
NOV-24 21000 C 1051 1127 970 1127 9 | 1200 1200 1200 1260 +344 35 2 | 1357 782 11 25 +8
NOV-24 21200 C 960 1068 880 1068 4 | 1190 1190 1190 1152 +315 35 1 | 2402 662 5 46 +2
NOV-24 21400 C 960 960 960 960 10 | 1035 1208 985 1070 +298 35 28 | 1298 594 38 61 +9
NOV-24 21600 C 860 915 845 895 4 | 905 1151 905 987 +289 35 10 | 1363 537 14 10 +2
NOV-24 21800 C 826 826 826 826 1 | 854 1024 806 902 +258 35 13 | 1616 555 14 45 +1
NOV-24 22000 C 643 730 643 730 14 | 780 1000 762 835 +255 36 35 | 2015 450 49 73 +5
NOV-24 22200 C 641 641 641 641 1 | 745 966 745 767 +238 36 12 | 1826 480 13 27 -8
NOV-24 22400 C 0 0 0 0 0 | 680 835 620 705 +224 36 18 | 1428 377 18 68 0
NOV-24 22600 C 518 575 518 575 14 | 685 747 615 649 +212 36 8 | 1452 420 22 48 +11
NOV-24 22800 C 511 526 490 526 12 | 540 692 540 596 +197 37 6 | 1244 310 18 68 -3
NOV-24 23000 C 413 487 395 487 12 | 541 688 541 548 +185 37 27 | 1366 299 39 127 0
NOV-24 23200 C 440 440 407 407 11 | 456 650 456 503 +172 37 23 | 1380 292 34 80 -5
NOV-24 23400 C 0 0 0 0 0 | 454 585 454 462 +161 37 22 | 1301 247 22 36 -22
NOV-24 23600 C 320 340 289 340 7 | 432 540 423 418 +144 37 30 | 1219 194 37 112 -23
NOV-24 23800 C 270 332 262 332 3 | 355 497 346 389 +140 38 89 | 1135 190 92 80 +22
NOV-24 24000 C 242 320 230 320 9 | 323 458 308 356 +129 38 42 | 1087 163 51 99 +2
NOV-24 24200 C 222 260 222 260 2 | 317 430 288 328 +122 38 46 | 927 150 48 82 -6
NOV-24 24400 C 248 248 248 248 1 | 288 388 257 301 +114 39 51 | 890 118 52 79 -11
NOV-24 24600 C 188 248 188 248 8 | 296 357 270 277 +107 39 93 | 865 110 101 120 +61
NOV-24 24800 C 0 0 0 0 0 | 232 330 219 254 +99 39 102 | 820 99 102 166 +61
NOV-24 25000 C 168 197 168 197 3 | 208 286 208 230 +89 39 124 | 800 89 127 234 +96
NOV-24 25200 C 138 178 138 178 2 | 193 278 190 211 +83 39 90 | 714 82 92 313 +12
NOV-24 25400 C 0 0 0 0 0 | 232 241 189 197 +80 40 56 | 691 78 56 117 -11
NOV-24 25600 C 148 148 135 135 3 | 168 238 161 182 +76 40 50 | 645 98 53 100 +47
NOV-24 25800 C 140 140 140 140 1 | 147 207 147 167 +70 40 54 | 570 140 55 174 +49
NOV-24 26000 C 132 132 132 132 1 | 130 205 130 154 +66 41 59 | 590 75 60 151 +57
NOV-24 26200 C 0 0 0 0 0 | 145 145 135 142 +60 41 33 | 500 77 33 73 +28
NOV-24 26400 C 82 106 82 106 8 | 120 161 120 128 +53 41 4 | 489 82 12 50 +10
NOV-24 26600 C 97 97 97 97 7 | 101 132 101 118 +49 41 11 | 438 46 18 91 +12
NOV-24 26800 C 0 0 0 0 0 | 114 114 114 109 +46 41 12 | 470 62 12 66 +2
NOV-24 27000 C 0 0 0 0 0 | 85 123 85 100 +42 42 15 | 418 52 15 56 +13
NOV-24 27200 C 0 0 0 0 0 | 94 94 94 92 +38 42 1 | 338 38 1 140 +1
NOV-24 27400 C 54 54 54 54 1 | 102 102 102 85 +36 42 1 | 342 54 2 34 +1
NOV-24 27600 C 0 0 0 0 0 | 0 0 0 79 +34 42 0 | 308 72 0 55 0
NOV-24 27800 C 39 39 39 39 6 | 63 80 61 73 +32 43 40 | 311 39 46 55 +18
NOV-24 28000 C 0 0 0 0 0 | 59 77 59 67 +29 43 2 | 265 59 2 52 +1
NOV-24 28200 C 0 0 0 0 0 | 0 0 0 62 +28 43 0 | 271 93 0 39 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 58 +26 43 0 | 142 96 0 116 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 54 +25 44 0 | 144 144 0 4 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 50 +23 44 0 | 235 57 0 1 0
NOV-24 29000 C 0 0 0 0 0 | 59 59 59 47 +23 44 8 | 188 26 8 154 +7
NOV-24 29200 C 0 0 0 0 0 | 59 59 59 44 +22 44 7 | 59 59 7 7 +7
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 41 +21 45 0 | 105 79 0 0 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 39 +21 45 0 | 0 0 0 0 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 37 +20 45 0 | 142 142 0 1 -20
NOV-24 30000 C 23 23 23 23 1 | 28 43 28 33 +17 45 21 | 167 23 22 136 +20
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 31 +17 46 0 | 0 0 0 0 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 29 +16 46 0 | 0 0 0 0 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 27 +15 46 0 | 0 0 0 0 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 25 +14 46 0 | 0 0 0 0 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 24 +14 47 0 | 0 0 0 0 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 23 +14 47 0 | 0 0 0 0 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 20 +12 47 0 | 0 0 0 0 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 19 +12 47 0 | 0 0 0 0 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 18 +12 47 0 | 0 0 0 0 0
NOV-24 32000 C 0 0 0 0 0 | 0 0 0 17 +12 48 0 | 0 0 0 0 0
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 16 +12 48 0 | 0 0 0 0 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 15 +12 48 0 | 0 0 0 0 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 14 +12 48 0 | 0 0 0 0 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 13 +12 49 0 | 0 0 0 0 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 12 +11 49 0 | 0 0 0 0 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 11 +10 49 0 | 0 0 0 0 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 10 +9 49 0 | 0 0 0 0 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 9 +8 49 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 8 +7 49 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 7 +6 48 0 | 0 0 0 0 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 6 +5 48 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 5 +4 48 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 4 +3 47 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 3 +2 46 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 36000 C 2 2 2 2 6 | 0 0 0 1 0 45 0 | 29 2 6 114 0
TOTAL CALL 163 | TOTAL CALL 1248 | TOTAL CALL 1411 3814 +459
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 P 0 0 0 0 0 | 16 16 16 1 0 43 1 | 25 16 1 16 -1
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 32 17 0 22 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 10 0 1 0
NOV-24 14000 P 0 0 0 0 0 | 26 26 24 1 0 38 85 | 26 11 85 75 +69
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 0 0 0 0 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 -3 35 0 | 0 0 0 0 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 -4 34 0 | 0 0 0 0 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 -5 34 0 | 41 41 0 138 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 -6 33 0 | 0 0 0 0 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 -8 33 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 2 -8 34 0 | 20 20 0 4 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 3 -8 35 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 4 -9 36 0 | 0 0 0 0 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 5 -9 36 0 | 0 0 0 0 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 6 -10 36 0 | 0 0 0 0 0
NOV-24 15500 P 0 0 0 0 0 | 41 41 41 7 -11 36 4 | 41 34 4 9 +4
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 8 -12 36 0 | 0 0 0 0 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 9 -14 36 0 | 0 0 0 0 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 11 -15 36 0 | 0 0 0 0 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 12 -17 36 0 | 0 0 0 0 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 14 -19 36 0 | 62 43 0 23 0
NOV-24 16100 P 0 0 0 0 0 | 56 56 56 16 -21 36 1 | 56 34 1 44 +1
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 18 -23 36 0 | 0 0 0 0 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 20 -25 36 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 23 -27 36 0 | 68 34 0 13 0
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 26 -29 36 0 | 78 78 0 7 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 29 -32 36 0 | 82 82 0 2 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 33 -34 36 0 | 86 60 0 21 0
NOV-24 16800 P 0 0 0 0 0 | 69 69 66 37 -37 36 8 | 107 66 8 11 -3
NOV-24 16900 P 0 0 0 0 0 | 66 66 66 41 -41 36 1 | 93 66 1 22 +1
NOV-24 17000 P 85 85 85 85 1 | 74 74 74 46 -44 36 2 | 103 70 3 25 +3
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 51 -47 36 0 | 0 0 0 0 0
NOV-24 17200 P 0 0 0 0 0 | 95 95 95 57 -50 36 1 | 95 95 1 1 +1
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 63 -54 36 0 | 109 75 0 1 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 70 -58 36 0 | 0 0 0 0 0
NOV-24 17500 P 128 128 128 128 1 | 0 0 0 78 -61 36 0 | 128 128 1 1 +1
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 86 -64 36 0 | 141 86 0 1 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 95 -62 36 0 | 186 73 0 30 0
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 104 -64 36 0 | 200 63 0 88 0
NOV-24 17900 P 0 0 0 0 0 | 123 129 123 114 -72 36 3 | 203 123 3 51 -1
NOV-24 18000 P 184 184 184 184 2 | 150 150 127 125 -74 36 4 | 231 72 6 46 +1
NOV-24 18100 P 0 0 0 0 0 | 0 0 0 137 -76 36 0 | 225 107 0 50 -45
NOV-24 18200 P 0 0 0 0 0 | 158 158 146 148 -81 36 88 | 222 81 88 158 +34
NOV-24 18300 P 0 0 0 0 0 | 192 192 160 159 -88 35 77 | 230 97 77 35 +29
NOV-24 18400 P 0 0 0 0 0 | 206 206 169 171 -95 35 26 | 294 90 26 35 +15
NOV-24 18500 P 0 0 0 0 0 | 221 221 176 183 -102 35 73 | 263 95 73 47 +2
NOV-24 18600 P 0 0 0 0 0 | 235 237 202 197 -109 35 78 | 336 124 78 71 +39
NOV-24 18700 P 0 0 0 0 0 | 253 253 214 214 -114 35 25 | 283 129 25 79 +1
NOV-24 18800 P 329 329 329 329 1 | 272 272 230 231 -120 35 33 | 329 104 34 56 +15
NOV-24 18900 P 0 0 0 0 0 | 268 292 243 250 -126 35 29 | 393 108 29 80 +11
NOV-24 19000 P 317 317 313 313 2 | 312 312 247 269 -132 35 30 | 455 115 32 114 -3
NOV-24 19100 P 380 380 331 331 4 | 336 336 275 290 -138 35 44 | 380 166 48 84 0
NOV-24 19200 P 420 420 362 362 3 | 329 359 297 311 -145 35 28 | 420 128 31 188 +2
NOV-24 19300 P 464 464 380 380 6 | 384 384 320 334 -151 35 11 | 464 144 17 114 +1
NOV-24 19400 P 414 414 414 414 1 | 368 411 347 359 -157 35 18 | 460 195 19 34 +13
NOV-24 19500 P 0 0 0 0 0 | 390 391 356 384 -164 35 46 | 566 162 46 154 +44
NOV-24 19600 P 458 458 458 458 7 | 450 450 382 410 -173 35 21 | 643 177 28 35 +18
NOV-24 19700 P 0 0 0 0 0 | 464 464 420 438 -182 35 42 | 618 188 42 93 +41
NOV-24 19800 P 600 600 531 531 2 | 448 468 419 467 -184 35 52 | 698 192 54 73 +40
NOV-24 19900 P 0 0 0 0 0 | 493 493 450 498 -200 35 3 | 660 209 3 174 -3
NOV-24 20000 P 693 693 588 588 3 | 573 573 476 530 -209 35 29 | 752 205 32 171 +10
NOV-24 20200 P 0 0 0 0 0 | 635 635 550 599 -229 35 18 | 940 245 18 108 +2
NOV-24 20400 P 847 847 847 847 2 | 721 721 639 676 -246 35 18 | 1045 263 20 50 -3
NOV-24 20600 P 952 972 859 859 3 | 813 815 680 760 -262 35 31 | 1100 300 34 177 -5
NOV-24 20800 P 1064 1091 922 922 7 | 864 864 780 848 -283 35 8 | 1091 339 15 64 +8
NOV-24 21000 P 0 0 0 0 0 | 915 985 840 944 -302 35 19 | 1223 412 19 80 0
NOV-24 21200 P 0 0 0 0 0 | 1074 1074 934 1046 -329 35 14 | 1374 443 14 189 -8
NOV-24 21400 P 0 0 0 0 0 | 1031 1095 1031 1154 -312 35 9 | 1498 484 9 127 -7
NOV-24 21600 P 0 0 0 0 0 | 1279 1288 1137 1270 -332 35 24 | 1457 605 24 89 +6
NOV-24 21800 P 0 0 0 0 0 | 1318 1318 1318 1391 -387 35 7 | 1727 657 7 28 0
NOV-24 22000 P 0 0 0 0 0 | 1534 1534 1420 1548 -374 37 5 | 1569 725 5 64 -1
NOV-24 22200 P 0 0 0 0 0 | 1562 1562 1562 1686 -358 37 3 | 1562 815 3 55 +3
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 1796 -426 36 0 | 1261 905 0 81 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 1939 -440 37 0 | 1930 988 0 123 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2086 -453 37 0 | 2118 1097 0 110 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2237 -465 37 0 | 2350 1160 0 76 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2392 -477 37 0 | 1418 1342 0 57 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 2551 -487 38 0 | 1461 1461 0 7 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 2713 -497 38 0 | 2677 2677 0 1 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 2877 -508 38 0 | 2060 1925 0 1 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3045 -517 38 0 | 1899 1800 0 15 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3216 -524 39 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3388 -533 39 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 3563 -541 39 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 3741 -547 39 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 3920 -553 39 0 | 4025 2708 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4100 -560 40 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4283 -565 40 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 4467 -571 40 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 4652 -576 40 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 4838 -581 41 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5026 -585 41 0 | 5425 3508 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5215 -588 41 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 5404 -593 41 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 5595 -596 42 0 | 5995 3988 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 5786 -599 42 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 5978 -602 42 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6171 -605 42 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 6364 -608 43 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 6558 -610 43 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 6753 -612 43 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 6947 -614 43 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7143 -616 44 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 7338 -618 44 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 7534 -620 44 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 7731 -621 44 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 7927 -623 44 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8124 -624 45 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 8321 -625 45 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 8519 -626 45 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 8716 -628 45 0 | 9007 8666 0 1 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 8914 -628 46 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9112 -629 46 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 9310 -630 46 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 9508 -631 46 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 9707 -632 47 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 9905 -633 47 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10104 -633 47 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 10303 -633 48 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 10501 -635 47 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 10700 -635 48 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 10899 -636 48 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11098 -636 48 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 11297 -637 48 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 11497 -636 49 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 11696 -637 49 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 11895 -638 49 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12094 -638 49 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 12294 -638 50 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 12493 -639 50 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 12693 -639 50 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 12892 -639 50 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13092 -639 51 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 13291 -640 51 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 13491 -640 51 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 13690 -641 51 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 13890 -641 52 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14090 -640 52 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 14289 -641 52 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 14489 -641 52 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 14689 -641 53 0 | 0 0 0 0 0
TOTAL PUT 45 | TOTAL PUT 1019 | TOTAL PUT 1064 4000 +335
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 2475 7814 +794
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 11383 +656 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 11283 +656 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 11183 +656 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 11083 +656 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10983 +656 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10883 +656 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10783 +656 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 10683 +656 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 10583 +656 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 10483 +656 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 10383 +656 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 10283 +656 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 10183 +656 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 10083 +656 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9983 +656 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9883 +656 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9783 +656 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 9583 +656 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 9383 +656 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 9283 +656 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 9183 +656 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 9083 +656 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8983 +656 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8883 +656 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8783 +655 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 8683 +655 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 8583 +655 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 8483 +655 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 8383 +655 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 8283 +655 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 8183 +655 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 8083 +654 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7983 +654 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7884 +655 32 0 | 9485 3460 0 12 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7784 +654 32 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 7684 +654 31 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 7584 +653 31 0 | 4150 3344 0 3 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 7484 +653 30 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 7428 7790 7428 7384 +652 30 4 | 9450 2885 4 5 -3
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 7285 +652 31 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 7185 +652 31 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 7085 +651 30 0 | 6240 3022 0 2 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6986 +651 31 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6886 +650 30 0 | 4496 2450 0 20 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6787 +649 31 0 | 3000 2920 0 3 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 6687 +648 30 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 6588 +647 31 0 | 5730 2210 0 3 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 6489 +647 31 0 | 3396 3280 0 1 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 6389 +645 30 0 | 5132 2045 0 20 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 6290 +644 30 0 | 3525 3410 0 1 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 6192 +643 31 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 6093 +642 31 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5994 +640 30 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5896 +639 31 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5798 +637 31 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 5700 +636 31 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 5602 +634 31 0 | 5747 1393 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 5504 +631 30 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 5407 +629 31 0 | 5538 1366 0 1 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 5310 +627 31 0 | 2000 1960 0 2 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 5213 +625 31 0 | 1821 1375 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 5117 +623 31 0 | 1968 1238 0 5 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 5021 +620 31 0 | 1302 1089 0 1 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4926 +618 31 0 | 4589 4568 0 5 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4830 +614 31 0 | 1595 918 0 4 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 4736 +612 31 0 | 4150 983 0 7 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 4641 +609 31 0 | 1624 863 0 1 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 4547 +605 31 0 | 5700 775 0 9 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 4454 +602 31 0 | 5900 731 0 27 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 4361 +599 31 0 | 1060 685 0 6 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 4269 +595 31 0 | 5640 632 0 32 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 4177 +591 31 0 | 6000 635 0 13 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 4086 +587 31 0 | 6055 568 0 26 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3996 +584 31 0 | 5900 525 0 43 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3907 +580 31 0 | 5290 520 0 9 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 3818 +576 31 0 | 4738 520 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 3729 +571 31 0 | 5038 464 0 33 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 3642 +566 31 0 | 4230 440 0 26 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 3556 +562 31 0 | 4920 369 0 56 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 3470 +557 31 0 | 2820 343 0 18 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 3385 +552 31 0 | 4810 315 0 10 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 3301 +547 31 0 | 4774 275 0 53 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 3218 +542 31 0 | 4630 255 0 17 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 3136 +537 31 0 | 3167 250 0 13 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 3055 +532 31 0 | 4460 219 0 23 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2975 +527 31 0 | 2576 235 0 8 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2896 +521 31 0 | 3956 185 0 46 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 2818 +515 31 0 | 4256 178 0 108 0
DEC-24 19000 C 2293 2293 2293 2293 1 | 3000 3000 3000 2741 +510 31 1 | 4384 162 2 34 -1
DEC-24 19100 C 2320 2320 2320 2320 1 | 0 0 0 2665 +504 31 0 | 4231 147 1 8 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 2591 +498 31 0 | 4257 142 0 18 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 2517 +492 31 0 | 1193 129 0 27 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 2445 +486 31 0 | 4132 115 0 79 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 2374 +480 31 0 | 3810 100 0 5 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 2304 +474 31 0 | 4040 98 0 20 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 2235 +467 31 0 | 3711 108 0 6 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 2126 +415 30 0 | 2100 96 0 93 0
DEC-24 19900 C 0 0 0 0 0 | 2305 2305 2305 2101 +451 31 1 | 3710 90 1 36 -1
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 1995 +404 30 0 | 3556 70 0 126 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 1853 +397 29 0 | 3385 58 0 39 0
DEC-24 20400 C 0 0 0 0 0 | 1910 1910 1910 1741 +381 30 2 | 3130 54 2 52 0
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 1623 +361 30 0 | 2282 46 0 29 0
DEC-24 20800 C 0 0 0 0 0 | 1565 1565 1565 1535 +366 30 1 | 1900 38 1 70 0
DEC-24 21000 C 1261 1261 1261 1261 1 | 1483 1483 1483 1443 +359 31 1 | 3290 30 2 112 -1
DEC-24 21200 C 0 0 0 0 0 | 1279 1460 1279 1327 +325 30 15 | 2615 53 15 102 +14
DEC-24 21400 C 0 0 0 0 0 | 1274 1274 1274 1254 +327 31 1 | 1772 25 1 17 +1
DEC-24 21600 C 0 0 0 0 0 | 1137 1137 1137 1167 +309 31 7 | 2435 22 7 48 -2
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 1086 +293 31 0 | 2161 15 0 47 0
DEC-24 22000 C 841 885 760 848 13 | 979 1149 979 1011 +279 31 28 | 1980 15 41 105 -53
DEC-24 22200 C 760 852 760 800 5 | 0 0 0 940 +265 31 0 | 1961 13 5 108 0
DEC-24 22400 C 736 736 736 736 1 | 1000 1065 1000 875 +251 32 2 | 1791 15 3 87 +2
DEC-24 22600 C 0 0 0 0 0 | 976 976 800 813 +237 32 2 | 1687 12 2 29 0
DEC-24 22800 C 564 640 564 620 4 | 0 0 0 756 +225 32 0 | 1654 12 4 23 +4
DEC-24 23000 C 614 614 614 614 25 | 788 830 788 702 +214 32 3 | 1586 12 28 44 -14
DEC-24 23200 C 510 510 500 500 2 | 0 0 0 652 +202 32 0 | 1538 10 2 94 +2
DEC-24 23400 C 445 445 445 445 1 | 0 0 0 607 +191 33 0 | 1188 14 1 79 0
DEC-24 23600 C 0 0 0 0 0 | 654 654 654 563 +180 33 1 | 1265 10 1 105 +1
DEC-24 23800 C 371 371 371 371 1 | 500 525 500 523 +171 33 3 | 1288 300 4 42 +2
DEC-24 24000 C 0 0 0 0 0 | 495 550 493 486 +161 33 4 | 1230 12 4 59 +2
DEC-24 24200 C 0 0 0 0 0 | 437 437 409 452 +152 33 2 | 1111 199 2 39 0
DEC-24 24400 C 292 345 292 345 2 | 0 0 0 419 +143 33 0 | 1024 36 2 16 -1
DEC-24 24600 C 0 0 0 0 0 | 428 470 399 388 +134 34 3 | 1018 230 3 13 +1
DEC-24 24800 C 256 256 256 256 1 | 360 438 322 362 +128 34 3 | 966 20 4 23 -5
DEC-24 25000 C 239 283 239 273 4 | 329 394 292 335 +118 34 11 | 961 155 15 148 +4
DEC-24 25200 C 269 269 269 269 1 | 377 377 377 313 +113 34 1 | 890 17 2 35 0
DEC-24 25400 C 0 0 0 0 0 | 250 300 250 291 +106 34 4 | 860 227 4 32 +4
DEC-24 25600 C 195 195 195 195 1 | 0 0 0 271 +99 35 0 | 567 104 1 11 0
DEC-24 25800 C 0 0 0 0 0 | 232 232 232 252 +91 35 1 | 505 120 1 19 0
DEC-24 26000 C 0 0 0 0 0 | 210 210 210 233 +84 35 1 | 675 30 1 45 0
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 218 +83 35 0 | 355 202 0 26 0
DEC-24 26400 C 0 0 0 0 0 | 226 268 226 199 +73 35 5 | 660 26 5 54 +1
DEC-24 26600 C 0 0 0 0 0 | 250 250 200 184 +68 35 4 | 562 176 4 9 -2
DEC-24 26800 C 0 0 0 0 0 | 198 199 194 171 +62 35 4 | 520 48 4 17 -1
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 159 +58 36 0 | 517 114 0 26 0
DEC-24 27200 C 0 0 0 0 0 | 187 187 187 146 +50 36 1 | 489 46 1 13 -1
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 137 +51 36 0 | 462 86 0 25 0
DEC-24 27600 C 0 0 0 0 0 | 150 150 150 132 +52 36 1 | 435 48 1 45 -1
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 119 +45 36 0 | 412 100 0 26 0
DEC-24 28000 C 87 87 87 87 7 | 111 133 111 114 +44 37 5 | 412 26 12 114 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 96 +37 37 0 | 355 32 0 270 0
DEC-24 28800 C 80 80 73 73 6 | 0 0 0 83 +32 37 0 | 339 21 6 184 0
DEC-24 29200 C 0 0 0 0 0 | 92 98 87 75 +31 38 9 | 270 30 9 196 -9
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 63 +25 38 0 | 238 26 0 205 0
DEC-24 30000 C 43 43 43 43 29 | 57 57 57 55 +21 38 5 | 214 20 34 147 -5
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 48 +19 38 0 | 188 49 0 30 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 42 +17 39 0 | 157 17 0 8 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 37 +15 39 0 | 144 16 0 31 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 33 +14 39 0 | 121 121 0 30 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 29 +12 40 0 | 114 12 0 20 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 26 +11 40 0 | 80 16 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 23 +10 40 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 20 +8 40 0 | 80 30 0 6 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 18 +7 41 0 | 35 25 0 2 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 16 +7 41 0 | 22 20 0 2 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 14 +6 41 0 | 33 11 0 53 0
DEC-24 34800 C 0 0 0 0 0 | 27 27 22 13 +6 42 20 | 100 17 20 79 +10
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 12 +6 42 0 | 20 20 0 1 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 11 +6 43 0 | 48 13 0 230 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 10 +6 43 0 | 47 34 0 136 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 9 +6 43 0 | 42 20 0 56 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 8 +6 44 0 | 11 11 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 7 +6 44 0 | 0 0 0 0 0
TOTAL CALL 106 | TOTAL CALL 156 | TOTAL CALL 262 4865 -52
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 4 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 11 11 0 72 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 11 11 0 72 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 11 11 0 144 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 19 13 0 3 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 22 5 0 3 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 26 26 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 44 6 0 1 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 44 20 0 7 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 23 11 0 2 0
DEC-24 12000 P 0 0 0 0 0 | 20 20 20 1 0 40 2 | 60 8 2 7 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 39 23 0 9 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 47 15 0 4 0
DEC-24 12300 P 0 0 0 0 0 | 18 18 18 1 0 38 1 | 36 16 1 3 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 17 0 9 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 51 16 0 107 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 24 22 0 85 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 55 20 0 5 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 77 10 0 1 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 103 14 0 2 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 103 12 0 9 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 25 0 162 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 96 17 0 52 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 65 32 0 5 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 157 18 0 71 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 64 15 0 35 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 121 16 0 74 0
DEC-24 13800 P 45 45 45 45 1 | 40 40 40 1 -1 31 1 | 115 20 2 3 +1
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 108 21 0 5 0
DEC-24 14000 P 0 0 0 0 0 | 37 37 37 1 -3 30 92 | 201 20 92 188 +92
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 -4 29 0 | 120 70 0 3 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 -5 29 0 | 110 56 0 77 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 -6 28 0 | 272 26 0 77 0
DEC-24 14400 P 0 0 0 0 0 | 44 44 44 1 -7 28 5 | 126 29 5 2 -3
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 -8 27 0 | 257 35 0 6 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 2 -9 29 0 | 232 24 0 7 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 3 -9 29 0 | 220 29 0 77 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 4 -10 30 0 | 350 31 0 16 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 5 -10 30 0 | 260 32 0 18 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 6 -11 30 0 | 374 31 0 55 0
DEC-24 15100 P 0 0 0 0 0 | 51 52 51 7 -12 30 83 | 347 34 83 96 +32
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 9 -13 31 0 | 272 33 0 47 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 10 -14 31 0 | 486 31 0 55 0
DEC-24 15400 P 70 70 70 70 4 | 0 0 0 11 -16 30 0 | 360 32 4 88 +1
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 13 -17 31 0 | 540 45 0 99 0
DEC-24 15600 P 0 0 0 0 0 | 64 64 64 15 -19 31 8 | 518 39 8 163 -8
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 17 -20 31 0 | 318 41 0 72 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 19 -22 31 0 | 438 47 0 154 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 21 -25 30 0 | 472 9 0 8 0
DEC-24 16000 P 0 0 0 0 0 | 81 81 73 25 -26 31 15 | 700 10 15 72 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 27 -29 31 0 | 460 51 0 87 0
DEC-24 16200 P 0 0 0 0 0 | 75 75 75 30 -31 31 2 | 545 58 2 58 -2
DEC-24 16300 P 0 0 0 0 0 | 84 84 84 34 -33 31 1 | 486 63 1 62 -1
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 38 -36 31 0 | 735 52 0 27 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 43 -38 31 0 | 627 55 0 31 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 47 -42 31 0 | 900 66 0 92 0
DEC-24 16700 P 89 89 89 89 3 | 105 105 105 53 -44 31 1 | 986 73 4 39 +4
DEC-24 16800 P 108 108 108 108 4 | 0 0 0 58 -47 31 0 | 843 64 4 38 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 64 -51 31 0 | 959 75 0 26 0
DEC-24 17000 P 0 0 0 0 0 | 114 114 114 73 -52 31 1 | 1130 22 1 151 +1
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 78 -57 31 0 | 970 68 0 28 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 86 -61 31 0 | 900 70 0 64 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 94 -65 31 0 | 1055 79 0 15 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 103 -69 31 0 | 1050 80 0 60 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 113 -78 31 0 | 1368 87 0 303 0
DEC-24 17600 P 0 0 0 0 0 | 172 172 172 124 -76 31 5 | 1238 90 5 57 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 135 -80 31 0 | 1233 87 0 135 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 146 -85 31 0 | 1322 92 0 33 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 159 -94 31 0 | 1164 92 0 22 0
DEC-24 18000 P 225 225 225 225 1 | 200 200 200 178 -93 31 1 | 1685 99 2 25 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 192 -96 31 0 | 1165 121 0 8 0
DEC-24 18200 P 257 257 257 257 1 | 246 246 215 208 -98 31 8 | 1450 112 9 39 -1
DEC-24 18300 P 0 0 0 0 0 | 254 254 232 225 -100 31 29 | 1440 112 29 29 +22
DEC-24 18400 P 0 0 0 0 0 | 280 280 246 242 -103 31 21 | 2066 156 21 32 +18
DEC-24 18500 P 309 309 309 309 1 | 297 297 270 261 -105 31 47 | 1435 120 48 66 +47
DEC-24 18600 P 0 0 0 0 0 | 320 320 279 280 -108 31 4 | 1535 149 4 7 -2
DEC-24 18700 P 0 0 0 0 0 | 303 304 303 295 -117 31 30 | 576 202 30 33 +30
DEC-24 18800 P 0 0 0 0 0 | 333 333 333 321 -116 31 7 | 1656 150 7 25 0
DEC-24 18900 P 382 382 382 382 1 | 378 378 322 334 -130 31 25 | 1615 165 26 32 +20
DEC-24 19000 P 417 417 417 417 1 | 371 371 334 363 -129 31 18 | 2544 170 19 91 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 375 -143 31 0 | 1685 225 0 8 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 406 -146 31 0 | 2645 192 0 45 0
DEC-24 19300 P 0 0 0 0 0 | 413 413 413 434 -149 31 1 | 1828 211 1 23 +1
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 452 -167 31 0 | 2050 225 0 8 0
DEC-24 19500 P 0 0 0 0 0 | 447 447 447 479 -173 31 1 | 2000 264 1 77 +1
DEC-24 19600 P 0 0 0 0 0 | 510 510 510 507 -179 31 1 | 2320 237 1 36 -1
DEC-24 19700 P 0 0 0 0 0 | 587 593 555 539 -187 31 3 | 1874 259 3 48 +1
DEC-24 19800 P 673 673 673 673 1 | 552 555 552 570 -197 31 2 | 2140 273 3 43 0
DEC-24 19900 P 680 680 680 680 1 | 0 0 0 603 -203 31 0 | 952 285 1 44 0
DEC-24 20000 P 0 0 0 0 0 | 586 586 586 649 -198 31 1 | 2900 275 1 45 -1
DEC-24 20200 P 0 0 0 0 0 | 730 730 707 709 -216 30 2 | 2665 340 2 24 +2
DEC-24 20400 P 0 0 0 0 0 | 840 840 742 788 -244 31 12 | 1089 339 12 23 0
DEC-24 20600 P 0 0 0 0 0 | 888 888 860 873 -246 31 8 | 1218 412 8 136 +1
DEC-24 20800 P 1136 1136 1136 1136 2 | 978 978 948 963 -276 31 10 | 1136 481 12 33 -5
DEC-24 21000 P 0 0 0 0 0 | 989 989 989 1059 -296 31 2 | 3110 514 2 35 +1
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1161 -316 31 1 | 3160 568 1 10 0
DEC-24 21400 P 0 0 0 0 0 | 1252 1252 1180 1286 -296 31 8 | 3753 650 8 26 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1384 -317 31 0 | 3585 727 0 13 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1495 -378 31 0 | 3520 772 0 31 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1624 -389 31 1 | 5358 849 1 26 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1773 -384 32 1 | 2135 933 1 48 0
DEC-24 22400 P 0 0 0 0 0 | 1939 1939 1880 1888 -417 32 3 | 2450 1015 3 38 -1
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2040 -417 32 0 | 2222 1086 0 54 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2182 -431 32 0 | 5000 1218 0 42 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2328 -443 32 0 | 6383 1316 0 25 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2477 -456 33 0 | 6663 1460 0 6 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 2630 -467 33 0 | 2500 1561 0 18 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 2786 -478 33 0 | 4070 4000 0 2 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 2945 -489 33 0 | 2938 1945 0 1 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3107 -499 33 0 | 5900 1939 0 12 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3271 -509 33 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3438 -518 34 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 3608 -526 34 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 3779 -535 34 0 | 0 0 0 0 0
DEC-24 25000 P 4160 4160 4160 4160 1 | 0 0 0 3994 -501 35 0 | 4160 2600 1 2 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4129 -549 34 0 | 4645 2638 0 1 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4306 -556 34 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 4485 -563 34 0 | 0 0 0 0 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 4666 -568 35 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 4848 -574 35 0 | 5568 5500 0 0 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5031 -580 35 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5216 -584 35 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 5401 -590 35 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 5588 -594 35 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 5776 -598 36 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 5965 -601 36 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6154 -605 36 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6345 -608 36 0 | 6766 4750 0 1 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 6536 -611 36 0 | 6310 6180 0 1 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 6728 -614 36 0 | 6746 5050 0 11 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7113 -619 37 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 7500 -624 37 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 7889 -628 37 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8280 -631 38 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 8672 -634 38 0 | 8777 8777 0 3 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9065 -637 38 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 9459 -639 39 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 9854 -641 39 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10250 -642 39 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 10646 -644 40 0 | 0 0 0 3 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11043 -645 40 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 11440 -646 40 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 11837 -648 40 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12235 -649 41 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 12633 -649 41 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13031 -650 41 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 13430 -651 42 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 13829 -651 42 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 14228 -651 43 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 14627 -652 43 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15026 -652 43 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 15425 -653 44 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 15824 -653 44 0 | 0 0 0 0 0
TOTAL PUT 22 | TOTAL PUT 464 | TOTAL PUT 486 5050 +250
| MONTH PUT/CALL RATIO 1.85
| MONTH TOTAL 748 9915 +198
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 11466 +662 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 11366 +662 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 11266 +662 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 11166 +662 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 11066 +662 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10966 +662 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10866 +662 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10766 +662 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 10666 +662 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 10566 +662 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 10466 +661 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 10366 +661 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 10266 +661 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 10166 +661 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 10066 +661 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9967 +662 30 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9867 +662 29 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9767 +661 29 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 9667 +661 28 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 9567 +661 28 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 9467 +660 28 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 9367 +660 27 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 9268 +661 29 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 9168 +660 28 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 9068 +660 28 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8968 +659 27 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8869 +659 28 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8769 +659 28 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 8670 +659 28 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 8570 +658 28 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 8471 +658 28 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 8371 +657 28 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 8272 +657 28 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 8173 +656 28 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 8074 +656 28 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7975 +655 28 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7876 +654 28 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7777 +653 28 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7678 +652 28 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 7580 +652 28 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 7635 7635 7635 7481 +651 28 1 | 9602 3417 1 35 -1
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 7383 +650 28 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 7285 +649 28 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 7187 +648 28 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 7089 +646 28 0 | 8150 2925 0 10 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6991 +645 28 0 | 6320 2590 0 1 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6894 +644 28 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6797 +643 28 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6700 +641 28 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 6603 +639 28 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 6800 6800 6600 6507 +638 28 2 | 8400 2400 2 11 +2
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 6411 +636 28 0 | 2633 2633 0 1 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 6315 +634 28 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 6219 +632 28 0 | 7900 3275 0 1 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 6124 +630 28 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 6029 +628 28 0 | 6480 5544 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5935 +626 28 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5841 +624 28 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5747 +622 28 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 5653 +618 28 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 5500 5615 5500 5560 +616 28 2 | 7563 1800 2 34 +2
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 5468 +614 28 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 5376 +611 28 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 5284 +608 28 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 5193 +605 28 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 5103 +602 28 0 | 1530 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 5013 +599 28 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4923 +595 27 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4835 +592 27 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4746 +588 27 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4659 +585 27 0 | 1845 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 4572 +582 27 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 4485 +577 27 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 4400 +574 27 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 4315 +570 27 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 4230 +565 27 0 | 1154 770 0 3 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 4147 +562 27 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 4064 +557 27 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3982 +553 27 0 | 2315 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3900 +548 27 0 | 5755 699 0 14 0
MAR-25 18000 C 0 0 0 0 0 | 3750 3750 3750 3820 +544 27 1 | 3750 583 1 3 -1
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3740 +539 27 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3661 +534 27 0 | 700 630 0 1 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 3583 +529 27 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 3506 +524 27 0 | 2830 469 0 1 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 3430 +520 27 0 | 983 489 0 4 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 3354 +514 27 0 | 1380 483 0 1 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 3279 +509 27 0 | 1817 445 0 19 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 3206 +504 27 0 | 3211 404 0 60 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 3133 +499 27 0 | 1215 408 0 0 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 3061 +493 27 0 | 1312 333 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2990 +488 27 0 | 4095 443 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2920 +482 27 0 | 490 290 0 40 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2851 +476 27 0 | 3901 268 0 5 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2783 +471 27 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2716 +465 27 0 | 1251 240 0 3 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 2650 +460 27 0 | 1300 229 0 7 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 2585 +454 27 0 | 844 239 0 17 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 2521 +439 27 0 | 795 225 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 2458 +429 27 0 | 1300 213 0 9 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 2396 +423 27 0 | 3337 180 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 2217 +351 26 0 | 1738 155 0 8 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 2101 +362 26 0 | 1584 140 0 2 0
MAR-25 20600 C 1710 1864 1710 1864 6 | 1959 1959 1945 1991 +351 26 7 | 2905 123 13 19 +3
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 1941 +398 27 0 | 2002 125 0 11 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 1821 +356 27 0 | 2000 175 0 9 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1730 +353 27 0 | 2000 153 0 18 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1637 +342 27 0 | 1160 132 0 19 0
MAR-25 21600 C 0 0 0 0 0 | 1660 1660 1660 1541 +318 27 1 | 1907 96 1 15 +1
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1455 +297 27 0 | 1813 1005 0 11 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 1377 +286 27 0 | 2610 108 0 10 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1302 +282 27 0 | 1988 108 0 4 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 1231 +265 27 0 | 1867 61 0 5 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 1164 +251 27 0 | 1783 95 0 11 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 1100 +238 28 0 | 1679 173 0 5 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 1036 +233 28 0 | 2000 41 0 10 0
MAR-25 23200 C 830 830 830 830 1 | 0 0 0 970 +205 28 0 | 830 42 1 6 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 929 +214 28 0 | 940 24 0 71 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 881 +207 28 0 | 1398 22 0 36 -5
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 833 +204 28 0 | 635 635 0 1 0
MAR-25 24000 C 695 695 695 695 1 | 730 850 730 787 +190 28 7 | 1660 562 8 9 +4
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 744 +181 28 0 | 1568 824 0 0 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 704 +165 29 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 780 780 780 666 +163 29 1 | 860 630 1 2 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 630 +157 29 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 642 642 642 596 +150 29 1 | 1248 575 1 3 +1
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 564 +145 29 0 | 693 485 0 27 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 538 +143 29 0 | 904 420 0 27 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 508 +140 29 0 | 389 389 0 1 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 487 +137 30 0 | 400 364 0 30 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 461 +131 30 0 | 980 335 0 16 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 436 +125 30 0 | 318 316 0 4 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 413 +120 30 0 | 745 340 0 8 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 392 +116 30 0 | 716 593 0 9 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 371 +111 30 0 | 800 300 0 3 0
MAR-25 27000 C 0 0 0 0 0 | 408 408 408 352 +107 30 1 | 568 288 1 1 +1
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 333 +102 30 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 316 +98 31 0 | 0 0 0 0 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 300 +95 31 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 284 +90 31 0 | 518 407 0 47 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 270 +87 31 0 | 502 420 0 44 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 256 +84 31 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 243 +80 31 0 | 364 135 0 25 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 231 +77 31 0 | 357 139 0 52 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 220 +75 31 0 | 136 136 0 2 0
MAR-25 29000 C 0 0 0 0 0 | 240 240 240 209 +72 32 2 | 508 148 2 13 0
TOTAL CALL 8 | TOTAL CALL 26 | TOTAL CALL 34 986 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 8 0 82 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 34 33 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 57 22 0 4 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 2 -5 26 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 3 -5 27 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 4 -5 27 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 5 -5 28 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 6 -5 28 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 7 -6 28 0 | 90 75 0 2 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 8 -6 28 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 9 -7 28 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 10 -8 28 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 11 -9 28 0 | 158 52 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 12 -10 28 0 | 128 50 0 53 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 14 -11 28 0 | 104 54 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 15 -12 28 0 | 205 65 0 4 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 17 -12 28 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 19 -13 28 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 21 -14 28 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 23 -16 28 0 | 184 75 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 25 -17 28 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 28 -18 28 0 | 179 98 0 2 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 31 -19 28 0 | 175 84 0 41 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 34 -21 28 0 | 248 50 0 2 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 37 -23 28 0 | 310 108 0 4 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 41 -24 28 0 | 482 80 0 22 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 45 -26 28 0 | 381 70 0 6 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 49 -28 28 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 53 -30 28 0 | 254 75 0 1 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 58 -32 28 0 | 435 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 63 -34 28 0 | 335 108 0 49 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 69 -36 28 0 | 575 86 0 75 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 75 -38 28 0 | 416 118 0 43 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 81 -40 28 0 | 610 135 0 42 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 87 -44 28 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 163 163 163 94 -46 28 1 | 689 134 1 15 +1
MAR-25 16100 P 188 188 188 188 1 | 0 0 0 102 -48 28 0 | 505 127 1 9 -1
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 110 -51 28 0 | 394 138 0 3 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 118 -54 28 0 | 550 280 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 127 -57 28 0 | 502 139 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 137 -60 28 0 | 850 152 0 3 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 147 -63 28 0 | 1026 125 0 24 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 157 -67 27 0 | 1010 135 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 169 -70 27 0 | 676 149 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 180 -74 27 0 | 514 228 0 2 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 193 -77 27 0 | 1157 178 0 27 0
MAR-25 17100 P 323 323 323 323 1 | 0 0 0 206 -80 27 0 | 957 157 1 13 +1
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 219 -85 27 0 | 943 261 0 5 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 234 -88 27 0 | 901 169 0 2 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 249 -92 27 0 | 1008 363 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 264 -108 27 0 | 979 210 0 18 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 281 -100 27 0 | 725 190 0 4 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 298 -105 27 0 | 506 220 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 316 -109 27 0 | 1295 220 0 4 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 334 -114 27 0 | 1030 259 0 3 0
MAR-25 18000 P 0 0 0 0 0 | 380 380 372 354 -121 27 3 | 1580 223 3 12 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 374 -125 27 0 | 628 238 0 3 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 395 -129 27 0 | 1979 365 0 12 0
MAR-25 18300 P 0 0 0 0 0 | 443 443 443 417 -131 27 1 | 940 395 1 2 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 453 -118 28 0 | 914 266 0 3 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 472 -128 28 0 | 975 268 0 5 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 498 -132 28 0 | 925 490 0 3 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 525 -131 28 0 | 615 290 0 28 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 550 -135 28 0 | 2008 319 0 2 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 575 -145 27 0 | 520 336 0 3 0
MAR-25 19000 P 0 0 0 0 0 | 595 595 595 602 -153 27 1 | 2000 330 1 6 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 630 -152 27 0 | 1534 428 0 26 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 658 -165 27 0 | 732 368 0 1 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 688 -168 27 0 | 2350 405 0 55 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 720 -169 27 0 | 794 442 0 7 0
MAR-25 19500 P 0 0 0 0 0 | 720 720 720 751 -179 27 1 | 720 456 1 9 +1
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 784 -187 27 0 | 880 431 0 5 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 819 -186 27 0 | 1135 472 0 7 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 854 -200 27 0 | 1008 602 0 2 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 891 -210 27 0 | 1111 595 0 5 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 929 -207 27 0 | 1665 559 0 10 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1008 -229 27 0 | 2789 576 0 7 0
MAR-25 20400 P 0 0 0 0 0 | 1094 1094 1094 1083 -252 27 1 | 1094 739 1 3 +1
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1171 -262 27 0 | 1320 1077 0 9 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1264 -282 27 0 | 3489 770 0 2 0
MAR-25 21000 P 0 0 0 0 0 | 1280 1280 1280 1361 -292 27 1 | 3555 860 1 4 0
MAR-25 21200 P 0 0 0 0 0 | 1540 1540 1490 1454 -328 27 5 | 3566 1296 5 8 +2
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1561 -341 27 0 | 3940 1136 0 7 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1676 -298 27 0 | 4355 1020 0 1 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1805 -352 27 0 | 1935 1647 0 3 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1926 -365 27 0 | 4689 1155 0 9 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2051 -378 28 0 | 3926 1500 0 1 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2180 -389 28 0 | 5252 1558 0 12 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2313 -400 28 0 | 5600 1685 0 25 0
MAR-25 22800 P 0 0 0 0 0 | 2300 2300 2300 2450 -410 28 1 | 5900 1533 1 22 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2590 -420 28 0 | 6350 1640 0 18 0
MAR-25 23200 P 0 0 0 0 0 | 2625 2625 2625 2734 -429 28 1 | 3335 2625 1 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2880 -438 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3029 -447 28 0 | 3428 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 3100 3210 3100 3181 -455 28 2 | 3680 2098 2 6 +1
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3335 -464 29 0 | 3680 2500 0 7 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3492 -471 29 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 3651 -479 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 3812 -487 29 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 3975 -494 29 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4141 -501 29 0 | 4040 2889 0 6 0
MAR-25 25200 P 0 0 0 0 0 | 4340 4340 4340 4308 -507 29 1 | 4340 3020 1 5 +1
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4477 -514 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 4648 -520 30 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 4821 -525 30 0 | 0 0 0 0 0
MAR-25 26000 P 5350 5350 5150 5150 3 | 5000 5030 4725 4995 -531 30 6 | 5755 3606 9 15 +7
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5170 -537 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5347 -542 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5526 -546 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 5705 -551 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 5886 -555 30 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6067 -560 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6250 -564 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6434 -567 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 6618 -572 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 6804 -575 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 6990 -578 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7177 -582 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7365 -585 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 7554 -587 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 7743 -590 32 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 25 | TOTAL PUT 30 1377 +14
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 64 2363 +21
MARKET PUT/CALL RATIO 0.78
MARKET TOTAL 15821 67892 +1070
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED